Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 16,57 | 0,600 | 3,79% | 15,93 | 16,91 | 15,69 | 15.134,00 |
| 03 Mag 2024 | 15,96 | -0,320 | -1,95% | 16,20 | 16,28 | 15,41 | 29.631,00 |
| 02 Mag 2024 | 16,28 | -0,720 | -4,22% | 17,00 | 17,00 | 15,33 | 23.578,00 |
| 01 Mag 2024 | 17,00 | -2,18 | -11,38% | 19,06 | 19,48 | 16,51 | 23.863,00 |
| 30 Apr 2024 | 19,18 | 1,02 | 5,59% | 18,32 | 19,25 | 17,58 | 20.843,00 |
| 29 Apr 2024 | 18,17 | 0,410 | 2,31% | 18,07 | 19,15 | 17,54 | 22.253,00 |
| 28 Apr 2024 | 17,76 | -0,490 | -2,68% | 18,31 | 18,36 | 17,34 | 26.559,00 |
| 27 Apr 2024 | 18,25 | 0,560 | 3,14% | 17,66 | 19,03 | 17,01 | 20.747,00 |
| 26 Apr 2024 | 17,69 | -0,500 | -2,72% | 18,18 | 18,19 | 17,35 | 22.160,00 |
| 25 Apr 2024 | 18,19 | -0,650 | -3,45% | 18,90 | 18,94 | 17,81 | 30.081,00 |
| 24 Apr 2024 | 18,84 | -0,960 | -4,85% | 20,04 | 20,55 | 18,70 | 25.234,00 |
| 23 Apr 2024 | 19,79 | 0,490 | 2,51% | 19,34 | 20,31 | 19,34 | 14.254,00 |
| 22 Apr 2024 | 19,31 | 0,390 | 2,05% | 18,96 | 20,23 | 18,32 | 22.270,00 |
| 21 Apr 2024 | 18,92 | 0,510 | 2,76% | 18,24 | 18,92 | 17,85 | 16.629,00 |
| 20 Apr 2024 | 18,41 | -0,010 | -0,04% | 19,27 | 19,88 | 17,20 | 31.088,00 |
| 19 Apr 2024 | 18,42 | 0,960 | 5,51% | 17,28 | 18,77 | 16,28 | 30.051,00 |
| 18 Apr 2024 | 17,46 | -1,90 | -9,80% | 19,83 | 19,86 | 17,28 | 25.558,00 |
| 17 Apr 2024 | 19,35 | -1,03 | -5,05% | 20,41 | 20,46 | 18,34 | 32.827,00 |
| 16 Apr 2024 | 20,38 | -0,480 | -2,31% | 21,12 | 23,30 | 18,64 | 28.529,00 |
| 15 Apr 2024 | 20,86 | 3,95 | 23,33% | 16,82 | 21,03 | 15,47 | 27.872,00 |
| 14 Apr 2024 | 16,92 | -2,82 | -14,28% | 19,95 | 20,56 | 14,80 | 37.865,00 |
| 13 Apr 2024 | 19,74 | -2,27 | -10,32% | 22,27 | 23,42 | 19,20 | 44.706,00 |
| 12 Apr 2024 | 22,01 | 0,380 | 1,78% | 21,80 | 23,83 | 21,21 | 54.328,00 |
| 11 Apr 2024 | 21,62 | 2,76 | 14,64% | 19,40 | 21,70 | 18,62 | 37.409,00 |
| 10 Apr 2024 | 18,86 | -2,26 | -10,72% | 21,60 | 22,46 | 18,72 | 47.051,00 |
| 09 Apr 2024 | 21,12 | 5,71 | 37,06% | 15,39 | 21,51 | 15,08 | 27.293,00 |
| 08 Apr 2024 | 15,41 | 0,050 | 0,32% | 15,34 | 15,55 | 15,18 | 12.086,00 |
| 07 Apr 2024 | 15,36 | 0,080 | 0,54% | 15,27 | 15,55 | 15,09 | 8.705,00 |
| 06 Apr 2024 | 15,28 | 0,360 | 2,43% | 14,93 | 15,75 | 14,44 | 12.401,00 |
| 05 Apr 2024 | 14,92 | 0,610 | 4,23% | 14,27 | 15,19 | 14,05 | 5.485,00 |
| 04 Apr 2024 | 14,31 | -0,180 | -1,24% | 14,46 | 14,78 | 13,96 | 6.527,00 |
| 03 Apr 2024 | 14,49 | -1,18 | -7,54% | 15,63 | 15,71 | 14,20 | 8.433,00 |
| 02 Apr 2024 | 15,68 | -0,820 | -4,95% | 16,52 | 16,78 | 15,14 | 7.944,00 |
| 01 Apr 2024 | 16,49 | 0,410 | 2,56% | 16,04 | 16,71 | 15,96 | 8.631,00 |
| 31 Mar 2024 | 16,08 | -0,730 | -4,32% | 16,87 | 16,88 | 16,02 | 12.305,00 |
| 30 Mar 2024 | 16,81 | 0,560 | 3,43% | 16,26 | 17,48 | 15,60 | 16.198,00 |
| 29 Mar 2024 | 16,25 | 0,610 | 3,91% | 15,72 | 16,30 | 15,37 | 11.123,00 |
| 28 Mar 2024 | 15,64 | -0,570 | -3,50% | 16,22 | 16,53 | 15,41 | 18.542,00 |
| 27 Mar 2024 | 16,20 | 0,560 | 3,55% | 15,71 | 16,44 | 15,70 | 36.521,00 |
| 26 Mar 2024 | 15,65 | 0,490 | 3,23% | 15,19 | 15,99 | 15,05 | 27.160,00 |
| 25 Mar 2024 | 15,16 | 0,520 | 3,52% | 14,60 | 15,24 | 14,56 | 25.111,00 |
| 24 Mar 2024 | 14,64 | 0,290 | 2,01% | 14,41 | 14,93 | 14,21 | 18.740,00 |
| 23 Mar 2024 | 14,35 | -0,550 | -3,71% | 14,91 | 15,08 | 13,98 | 27.188,00 |
| 22 Mar 2024 | 14,91 | 0,150 | 1,01% | 14,81 | 15,16 | 14,46 | 28.102,00 |
| 21 Mar 2024 | 14,76 | 1,37 | 10,26% | 13,34 | 14,76 | 12,81 | 42.166,00 |
| 20 Mar 2024 | 13,38 | -1,53 | -10,24% | 14,85 | 15,01 | 13,10 | 33.804,00 |
| 19 Mar 2024 | 14,91 | -0,570 | -3,67% | 15,45 | 15,53 | 14,45 | 21.332,00 |
| 18 Mar 2024 | 15,48 | 0,590 | 3,93% | 14,91 | 15,61 | 14,05 | 27.098,00 |
| 17 Mar 2024 | 14,89 | -1,29 | -7,97% | 16,20 | 16,29 | 14,51 | 31.609,00 |
| 16 Mar 2024 | 16,18 | -1,86 | -10,30% | 17,26 | 17,49 | 15,27 | 31.792,00 |
| 15 Mar 2024 | 18,04 | 0,00 | 0,00% | 18,04 | 18,04 | 18,04 | 0,00 |
| 14 Mar 2024 | 18,04 | 0,380 | 2,13% | 17,84 | 18,36 | 17,52 | 37.854,00 |
| 13 Mar 2024 | 17,66 | -0,500 | -2,74% | 18,17 | 18,21 | 16,53 | 44.113,00 |
| 12 Mar 2024 | 18,16 | 1,24 | 7,31% | 16,98 | 18,23 | 16,34 | 42.945,00 |
| 11 Mar 2024 | 16,93 | -0,410 | -2,38% | 17,35 | 17,75 | 16,52 | 31.277,00 |
| 10 Mar 2024 | 17,34 | 0,090 | 0,51% | 17,26 | 17,60 | 16,93 | 34.035,00 |
| 09 Mar 2024 | 17,25 | -0,220 | -1,26% | 17,59 | 17,85 | 16,66 | 41.151,00 |
| 08 Mar 2024 | 17,47 | 0,230 | 1,31% | 17,23 | 17,69 | 16,51 | 43.838,00 |
| 07 Mar 2024 | 17,24 | 0,920 | 5,61% | 16,35 | 17,24 | 15,55 | 39.221,00 |
| 06 Mar 2024 | 16,33 | -1,79 | -9,90% | 17,78 | 18,85 | 14,53 | 35.230,00 |
| 05 Mar 2024 | 18,12 | 1,85 | 11,37% | 16,44 | 18,98 | 15,94 | 33.464,00 |
| 04 Mar 2024 | 16,27 | -0,640 | -3,78% | 16,68 | 17,35 | 15,68 | 38.588,00 |
| 03 Mar 2024 | 16,91 | 1,47 | 9,49% | 15,42 | 17,04 | 15,41 | 49.434,00 |
| 02 Mar 2024 | 15,44 | 1,24 | 8,73% | 14,25 | 16,26 | 14,14 | 42.734,00 |
| 01 Mar 2024 | 14,20 | 0,800 | 5,95% | 13,67 | 15,07 | 13,57 | 39.609,00 |
| 29 Feb 2024 | 13,41 | 0,140 | 1,08% | 13,27 | 14,22 | 12,55 | 30.811,00 |
| 28 Feb 2024 | 13,26 | 0,110 | 0,85% | 13,16 | 13,59 | 12,90 | 19.373,00 |
| 27 Feb 2024 | 13,15 | 0,320 | 2,48% | 12,82 | 13,17 | 12,38 | 19.541,00 |
| 26 Feb 2024 | 12,83 | 0,090 | 0,72% | 12,74 | 12,96 | 12,55 | 20.366,00 |
| 25 Feb 2024 | 12,74 | 0,260 | 2,12% | 12,45 | 12,84 | 12,26 | 14.451,00 |
| 24 Feb 2024 | 12,48 | -0,020 | -0,17% | 12,54 | 12,77 | 12,13 | 14.635,00 |
| 23 Feb 2024 | 12,50 | 0,150 | 1,26% | 12,33 | 12,75 | 12,06 | 9.975,00 |
| 22 Feb 2024 | 12,34 | -0,390 | -3,07% | 12,74 | 12,75 | 11,88 | 9.805,00 |
| 21 Feb 2024 | 12,73 | -0,190 | -1,45% | 13,01 | 13,06 | 12,17 | 13.860,00 |
| 20 Feb 2024 | 12,92 | 0,010 | 0,09% | 12,92 | 13,06 | 12,67 | 11.890,00 |
| 19 Feb 2024 | 12,91 | 0,190 | 1,49% | 12,70 | 13,09 | 12,65 | 14.034,00 |
| 18 Feb 2024 | 12,72 | -0,320 | -2,45% | 12,98 | 13,01 | 12,21 | 15.287,00 |
| 17 Feb 2024 | 13,04 | 0,020 | 0,14% | 13,09 | 13,39 | 12,65 | 20.865,00 |
| 16 Feb 2024 | 13,02 | 0,860 | 7,11% | 12,18 | 13,69 | 12,09 | 33.134,00 |
| 15 Feb 2024 | 12,16 | 0,240 | 2,01% | 11,92 | 12,26 | 11,88 | 12.112,00 |
| 14 Feb 2024 | 11,92 | -0,210 | -1,73% | 12,16 | 12,22 | 11,57 | 24.256,00 |
| 13 Feb 2024 | 12,13 | 0,430 | 3,66% | 11,72 | 12,18 | 11,54 | 18.281,00 |
| 12 Feb 2024 | 11,70 | -0,100 | -0,86% | 11,79 | 11,97 | 11,61 | 8.080,00 |
| 11 Feb 2024 | 11,80 | -0,010 | -0,05% | 11,86 | 11,94 | 11,53 | 9.295,00 |
| 10 Feb 2024 | 11,81 | 0,200 | 1,76% | 11,60 | 11,87 | 11,56 | 22.456,00 |
| 09 Feb 2024 | 11,60 | 0,140 | 1,23% | 11,49 | 11,66 | 11,44 | 15.160,00 |
| 08 Feb 2024 | 11,46 | 0,280 | 2,48% | 11,18 | 11,56 | 11,09 | 21.931,00 |
| 07 Feb 2024 | 11,18 | 0,240 | 2,19% | 10,93 | 11,25 | 10,90 | 17.940,00 |
| 06 Feb 2024 | 10,94 | 0,110 | 1,05% | 10,87 | 11,07 | 10,63 | 19.273,00 |
| 05 Feb 2024 | 10,83 | -0,360 | -3,21% | 11,20 | 11,20 | 10,79 | 13.930,00 |
| 04 Feb 2024 | 11,19 | 0,100 | 0,87% | 11,09 | 11,30 | 11,00 | 21.000,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
